2221東証S信用
業種 食料品
岩塚製菓 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,845 (24/03/25) | 2,427 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,845 (24/03/25) | 2,472 (24/01/10) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,587 | 2,696 | 2,549 | 2,603 | +12 | +0.5 | 155,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,800 | 3,000 | 2,710 | 3,000 | +200 | +7.1 | 92,000 |
| 14/09 | 2,600 | 2,890 | 2,575 | 2,800 | +200 | +7.7 | 138,000 |
| 14/08 | 2,565 | 2,605 | 2,525 | 2,600 | +55 | +2.2 | 54,200 |
| 14/07 | 2,525 | 2,620 | 2,515 | 2,545 | +20 | +0.8 | 50,000 |
| 14/06 | 2,565 | 2,700 | 2,525 | 2,525 | -20 | -0.8 | 66,600 |
| 14/05 | 2,750 | 2,750 | 2,505 | 2,545 | -255 | -9.1 | 79,400 |
| 14/04 | 2,835 | 2,915 | 2,755 | 2,800 | -75 | -2.6 | 118,600 |
| 14/03 | 2,750 | 2,925 | 2,675 | 2,875 | +135 | +4.9 | 184,400 |
| 14/02 | 2,800 | 2,850 | 2,680 | 2,740 | -100 | -3.5 | 147,200 |
| 14/01 | 2,650 | 2,970 | 2,640 | 2,840 | +190 | +7.2 | 222,400 |
| 13/12 | 2,650 | 2,690 | 2,437 | 2,650 | +50 | +1.9 | 201,600 |
| 13/11 | 2,485 | 2,640 | 2,415 | 2,600 | +65 | +2.6 | 151,000 |
| 13/10 | 2,425 | 2,535 | 2,262 | 2,535 | +110 | +4.5 | 100,000 |
| 13/09 | 2,200 | 2,425 | 2,130 | 2,425 | +225 | +10.2 | 85,800 |
| 13/08 | 2,120 | 2,200 | 2,075 | 2,200 | +80 | +3.8 | 67,600 |
| 13/07 | 2,150 | 2,197 | 2,092 | 2,120 | -17 | -0.8 | 87,000 |
| 13/06 | 2,320 | 2,320 | 2,017 | 2,137 | -113 | -5.0 | 63,000 |
| 13/05 | 2,300 | 2,450 | 2,225 | 2,250 | -65 | -2.8 | 86,800 |
| 13/04 | 2,260 | 2,315 | 2,155 | 2,315 | +15 | +0.7 | 73,200 |
| 13/03 | 2,070 | 2,400 | 2,050 | 2,300 | +230 | +11.1 | 99,600 |
| 13/02 | 2,087 | 2,200 | 2,000 | 2,070 | -5 | -0.2 | 142,200 |
| 13/01 | 1,700 | 2,087 | 1,655 | 2,075 | +375 | +22.1 | 78,800 |
| 12/12 | 1,502 | 1,715 | 1,502 | 1,700 | +185 | +12.2 | 97,200 |
| 12/11 | 1,495 | 1,575 | 1,425 | 1,515 | +21 | +1.4 | 89,200 |
| 12/10 | 1,475 | 1,494 | 1,350 | 1,494 | +19 | +1.3 | 44,400 |
| 12/09 | 1,450 | 1,480 | 1,410 | 1,475 | +20 | +1.4 | 26,800 |
| 12/08 | 1,475 | 1,494 | 1,455 | 1,455 | -20 | -1.4 | 61,600 |
| 12/07 | 1,475 | 1,495 | 1,450 | 1,475 | -15 | -1.0 | 29,000 |
| 12/06 | 1,458 | 1,515 | 1,450 | 1,490 | +32 | +2.2 | 16,800 |
| 12/05 | 1,625 | 1,625 | 1,450 | 1,458 | -167 | -10.3 | 56,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
